Premium
Adagene Inc (ADAG)
NASDAQ
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737588900 | 1.8 | 0.03 | 1.58 | 1.77 | 1.83 | 1.77 | 27584 |
| 1737502500 | 1.772 | -0.07 | -3.70 | 1.835 | 1.845 | 1.77 | 12672 |
| 1737156900 | 1.84 | 0 | 0.00 | 1.78 | 1.89 | 1.78 | 7923 |
| 1737070500 | 1.84 | -0.01 | -0.27 | 1.85 | 1.86 | 1.77 | 2642 |
| 1736984100 | 1.845 | 0.04 | 2.50 | 1.81 | 1.8504 | 1.76 | 10136 |
| 1736897700 | 1.8 | 0.02 | 1.12 | 1.88 | 1.88 | 1.78 | 9167 |
| 1736811300 | 1.78 | -0.16 | -8.01 | 1.88 | 1.89 | 1.78 | 28246 |
| 1736552100 | 1.935 | -0.02 | -0.77 | 1.99 | 2.0398 | 1.88 | 31143 |
| 1736379300 | 1.95 | -0.11 | -5.34 | 2.02 | 2.04 | 1.89 | 2730 |
| 1736292900 | 2.06 | 0.08 | 4.04 | 1.91 | 2.06 | 1.85 | 14987 |
| 1736206500 | 1.98 | -0.04 | -1.98 | 2.08 | 2.08 | 1.97 | 17512 |
| 1735947300 | 2.02 | -0.04 | -1.94 | 2.06 | 2.06 | 1.97 | 4932 |
| 1735860900 | 2.06 | 0.07 | 3.52 | 1.972 | 2.07 | 1.955 | 18397 |
| 1735688100 | 1.99 | -0.02 | -1.00 | 1.98 | 2.1 | 1.9 | 21307 |
| 1735601700 | 2.0099999 | 0.05 | 2.55 | 2.06 | 2.07 | 1.97 | 13957 |
| 1735342500 | 1.96 | 0 | 0.00 | 1.922 | 2.08 | 1.85 | 69436 |
| 1735256100 | 1.96 | 0 | 0.00 | 2 | 2.1 | 1.9 | 64869 |
| 1735077840 | 1.96 | 0.08 | 4.26 | 1.95 | 2.1 | 1.88 | 13567 |
| 1734996900 | 1.88 | -0.17 | -8.29 | 2.04 | 2.04 | 1.74 | 66569 |
| 1734737700 | 2.05 | 0.04 | 1.99 | 2 | 2.0675 | 1.89 | 36246 |
| 1734651300 | 2.0099999 | -0.03 | -1.47 | 2.052 | 2.065 | 2 | 24343 |
| 1734564900 | 2.04 | -0.06 | -2.86 | 2.06 | 2.13 | 2.0299999 | 13827 |
| 1734478500 | 2.1 | 0.07 | 3.45 | 2.13 | 2.14 | 2.0299999 | 15030 |
| 1734392100 | 2.0299999 | -0.03 | -1.46 | 2.09 | 2.1396 | 2.02 | 6677 |
| 1734132900 | 2.06 | -0.05 | -2.37 | 2.04 | 2.25 | 2.0299999 | 150742 |
| 1734046500 | 2.11 | -0.01 | -0.47 | 2.1 | 2.15 | 2.02 | 304969 |
| 1733960100 | 2.12 | -0.41 | -16.21 | 2.5019999 | 2.5019999 | 2.06 | 173682 |
| 1733873700 | 2.5299999 | 0.51 | 25.25 | 2.13 | 2.8 | 2.09 | 129203 |
| 1733787300 | 2.02 | -0.04 | -1.94 | 2.1349999 | 2.1349999 | 1.84 | 221817 |
| 1733528100 | 2.06 | -0.09 | -4.19 | 2.05 | 2.22 | 2 | 84553 |
| 1733441700 | 2.15 | -0.04 | -1.83 | 2.15 | 2.182 | 2.02 | 133372 |
| 1733355300 | 2.19 | -0.14 | -6.01 | 2.2 | 2.35 | 2.16 | 159883 |
| 1733268900 | 2.33 | 0.14 | 6.39 | 2.37 | 2.5 | 2.25 | 29664 |
| 1733182500 | 2.19 | -0.12 | -5.19 | 2.38 | 2.64 | 2.15 | 198276 |
| 1732917840 | 2.31 | 0 | 0.00 | 2.3 | 2.335 | 2.3 | 1976 |
| 1732750500 | 2.31 | 0.09 | 4.05 | 2.29 | 2.4998999 | 2.15 | 31895 |
| 1732664100 | 2.22 | -0.05 | -2.20 | 2.34 | 2.34 | 2.1803 | 12847 |
| 1732577700 | 2.27 | 0.08 | 3.49 | 2.16 | 2.4734 | 2.16 | 17624 |
| 1732318500 | 2.1934999 | -0.07 | -2.94 | 2.2599999 | 2.2799999 | 2.15 | 10404 |
| 1732232100 | 2.2599999 | 0.17 | 8.13 | 2.15 | 2.37 | 2.15 | 24622 |
| 1732145700 | 2.09 | -0.13 | -5.86 | 2.36 | 2.36 | 2.09 | 21737 |
| 1732059300 | 2.22 | -0.02 | -0.89 | 2.335 | 2.4142 | 2.21 | 50563 |
| 1731972900 | 2.24 | 0.08 | 3.70 | 2.2599999 | 2.31 | 2.0099999 | 59632 |
| 1731713700 | 2.16 | -0.16 | -6.90 | 2.38 | 2.4438 | 2.1 | 51975 |
| 1731627300 | 2.32 | -0.05 | -2.11 | 2.5 | 2.5 | 2.25 | 47787 |
| 1731540900 | 2.37 | -0.08 | -3.27 | 2.48 | 2.48 | 2.2 | 81279 |
| 1731454500 | 2.45 | 0.03 | 1.24 | 2.48 | 2.6 | 2.38 | 176456 |
| 1731368100 | 2.42 | -0.22 | -8.33 | 2.8867 | 2.9 | 2.13 | 116471 |
| 1731108900 | 2.64 | -0.44 | -14.29 | 3.0612 | 3.1345 | 2.61 | 161294 |
| 1731022500 | 3.08 | 0.04 | 1.15 | 3.05 | 3.082 | 2.89 | 27535 |
| 1730936100 | 3.045 | -0.06 | -1.77 | 3.099 | 3.15 | 2.89 | 134746 |
| 1730849700 | 3.1 | 0.05 | 1.64 | 3 | 3.11 | 2.93 | 14658 |
| 1730763300 | 3.05 | 0.05 | 1.67 | 2.96 | 3.14 | 2.96 | 14303 |
| 1730500500 | 3 | 0.15 | 5.26 | 2.85 | 3.02 | 2.71 | 26323 |
| 1730414100 | 2.85 | -0.3 | -9.52 | 3.15 | 3.15 | 2.6 | 66977 |
| 1730327700 | 3.15 | 0.05 | 1.61 | 3.1 | 3.15 | 2.91 | 30547 |
| 1730241300 | 3.1 | 0.08 | 2.65 | 3.02 | 3.15 | 2.83 | 19267 |
| 1730154900 | 3.02 | 0.01 | 0.33 | 3.0099999 | 3.0849 | 2.85 | 41765 |
| 1729895700 | 3.0099999 | 0.11 | 3.79 | 3 | 3.02 | 2.6843 | 64073 |
| 1729809300 | 2.9 | 0.05 | 1.75 | 2.7959 | 3 | 2.5 | 284323 |
| 1729722900 | 2.85 | -0.01 | -0.35 | 2.86 | 2.86 | 2.65 | 35573 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
